675 lines
36 KiB
CSV
675 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231114,201200,5332480850,29200,29200,29200,29200,1519
|
|
20231114,201100,5332480850,29200,29200,29200,29200,0
|
|
20231114,201000,5332480850,29200,29200,29200,29200,0
|
|
20231114,200900,5332480850,29200,29200,29200,29200,0
|
|
20231114,200800,5332480850,29200,29200,29200,29200,0
|
|
20231114,200700,5332480850,29200,29200,29200,29200,0
|
|
20231114,200600,5332480850,29200,29200,29200,29200,0
|
|
20231114,200500,5332480850,29200,29200,29200,29200,0
|
|
20231114,200400,5332480850,29200,29200,29200,29200,0
|
|
20231114,200300,5332480850,29200,29200,29200,29200,0
|
|
20231114,200200,5332480850,29200,29200,29200,29200,0
|
|
20231114,200100,5332480850,29200,29200,29200,29200,0
|
|
20231114,200000,5332480850,29200,29200,29200,29200,0
|
|
20231114,195900,5332480850,29200,29200,29200,29200,0
|
|
20231114,195800,5332480850,29200,29200,29200,29200,0
|
|
20231114,195700,5332480850,29200,29200,29200,29200,0
|
|
20231114,195600,5332480850,29200,29200,29200,29200,0
|
|
20231114,195500,5332480850,29200,29200,29200,29200,0
|
|
20231114,195400,5332480850,29200,29200,29200,29200,0
|
|
20231114,195300,5332480850,29200,29200,29200,29200,0
|
|
20231114,195200,5332480850,29200,29200,29200,29200,0
|
|
20231114,195100,5332480850,29200,29200,29200,29200,0
|
|
20231114,195000,5332480850,29200,29200,29200,29200,0
|
|
20231114,194900,5332480850,29200,29200,29200,29200,0
|
|
20231114,194800,5332480850,29200,29200,29200,29200,0
|
|
20231114,194700,5332480850,29200,29200,29200,29200,0
|
|
20231114,194600,5332480850,29200,29200,29200,29200,0
|
|
20231114,194500,5332480850,29200,29200,29200,29200,0
|
|
20231114,194400,5332480850,29200,29200,29200,29200,0
|
|
20231114,194300,5332480850,29200,29200,29200,29200,0
|
|
20231114,194200,5332480850,29200,29200,29200,29200,1519
|
|
20231114,194100,5332480850,29200,29200,29200,29200,0
|
|
20231114,194000,5332480850,29200,29200,29200,29200,0
|
|
20231114,193900,5332480850,29200,29200,29200,29200,0
|
|
20231114,193800,5332480850,29200,29200,29200,29200,0
|
|
20231114,193700,5332480850,29200,29200,29200,29200,0
|
|
20231114,193600,5332480850,29200,29200,29200,29200,0
|
|
20231114,193500,5332480850,29200,29200,29200,29200,0
|
|
20231114,193400,5332480850,29200,29200,29200,29200,0
|
|
20231114,193300,5332480850,29200,29200,29200,29200,0
|
|
20231114,193200,5332480850,29200,29200,29200,29200,0
|
|
20231114,193100,5332480850,29200,29200,29200,29200,0
|
|
20231114,193000,5332480850,29200,29200,29200,29200,0
|
|
20231114,192900,5332480850,29200,29200,29200,29200,0
|
|
20231114,192800,5332480850,29200,29200,29200,29200,0
|
|
20231114,192700,5332480850,29200,29200,29200,29200,0
|
|
20231114,192600,5332480850,29200,29200,29200,29200,0
|
|
20231114,192500,5332480850,29200,29200,29200,29200,0
|
|
20231114,192400,5332480850,29200,29200,29200,29200,0
|
|
20231114,192300,5332480850,29200,29200,29200,29200,0
|
|
20231114,192200,5332480850,29200,29200,29200,29200,0
|
|
20231114,192100,5332480850,29200,29200,29200,29200,0
|
|
20231114,192000,5332480850,29200,29200,29200,29200,0
|
|
20231114,191900,5332480850,29200,29200,29200,29200,0
|
|
20231114,191800,5332480850,29200,29200,29200,29200,0
|
|
20231114,191700,5332480850,29200,29200,29200,29200,0
|
|
20231114,191600,5332480850,29200,29200,29200,29200,0
|
|
20231114,191500,5332480850,29200,29200,29200,29200,0
|
|
20231114,191400,5332480850,29200,29200,29200,29200,0
|
|
20231114,191300,5332480850,29200,29200,29200,29200,0
|
|
20231114,191200,5332480850,29200,29200,29200,29200,1519
|
|
20231114,191100,5332480850,29200,29200,29200,29200,0
|
|
20231114,191000,5332480850,29200,29200,29200,29200,0
|
|
20231114,190900,5332480850,29200,29200,29200,29200,0
|
|
20231114,190800,5332480850,29200,29200,29200,29200,0
|
|
20231114,190700,5332480850,29200,29200,29200,29200,0
|
|
20231114,190600,5332480850,29200,29200,29200,29200,0
|
|
20231114,190500,5332480850,29200,29200,29200,29200,0
|
|
20231114,190400,5332480850,29200,29200,29200,29200,0
|
|
20231114,190300,5332480850,29200,29200,29200,29200,0
|
|
20231114,190200,5332480850,29200,29200,29200,29200,0
|
|
20231114,190100,5332480850,29200,29200,29200,29200,0
|
|
20231114,190000,5332480850,29200,29200,29200,29200,0
|
|
20231114,185900,5332480850,29200,29200,29200,29200,0
|
|
20231114,185800,5332480850,29200,29200,29200,29200,0
|
|
20231114,185700,5332480850,29200,29200,29200,29200,0
|
|
20231114,185600,5332480850,29200,29200,29200,29200,0
|
|
20231114,185500,5332480850,29200,29200,29200,29200,0
|
|
20231114,185400,5332480850,29200,29200,29200,29200,0
|
|
20231114,185300,5332480850,29200,29200,29200,29200,0
|
|
20231114,185200,5332480850,29200,29200,29200,29200,0
|
|
20231114,185100,5332480850,29200,29200,29200,29200,0
|
|
20231114,185000,5332480850,29200,29200,29200,29200,0
|
|
20231114,184900,5332480850,29200,29200,29200,29200,0
|
|
20231114,184800,5332480850,29200,29200,29200,29200,0
|
|
20231114,184700,5332480850,29200,29200,29200,29200,0
|
|
20231114,184600,5332480850,29200,29200,29200,29200,0
|
|
20231114,184500,5332480850,29200,29200,29200,29200,0
|
|
20231114,184400,5332480850,29200,29200,29200,29200,0
|
|
20231114,184300,5332480850,29200,29200,29200,29200,0
|
|
20231114,184200,5332480850,29200,29200,29200,29200,1519
|
|
20231114,184100,5332480850,29200,29200,29200,29200,0
|
|
20231114,184000,5332480850,29200,29200,29200,29200,0
|
|
20231114,183900,5332480850,29200,29200,29200,29200,0
|
|
20231114,183800,5332480850,29200,29200,29200,29200,0
|
|
20231114,183700,5332480850,29200,29200,29200,29200,0
|
|
20231114,183600,5332480850,29200,29200,29200,29200,0
|
|
20231114,183500,5332480850,29200,29200,29200,29200,0
|
|
20231114,183400,5332480850,29200,29200,29200,29200,0
|
|
20231114,183300,5332480850,29200,29200,29200,29200,0
|
|
20231114,183200,5332480850,29200,29200,29200,29200,0
|
|
20231114,183100,5332480850,29200,29200,29200,29200,0
|
|
20231114,183000,5332480850,29200,29200,29200,29200,0
|
|
20231114,182900,5332480850,29200,29200,29200,29200,0
|
|
20231114,182800,5332480850,29200,29200,29200,29200,0
|
|
20231114,182700,5332480850,29200,29200,29200,29200,0
|
|
20231114,182600,5332480850,29200,29200,29200,29200,0
|
|
20231114,182500,5332480850,29200,29200,29200,29200,0
|
|
20231114,182400,5332480850,29200,29200,29200,29200,0
|
|
20231114,182300,5332480850,29200,29200,29200,29200,0
|
|
20231114,182200,5332480850,29200,29200,29200,29200,0
|
|
20231114,182100,5332480850,29200,29200,29200,29200,0
|
|
20231114,182000,5332480850,29200,29200,29200,29200,0
|
|
20231114,181900,5332480850,29200,29200,29200,29200,0
|
|
20231114,181800,5332480850,29200,29200,29200,29200,0
|
|
20231114,181700,5332480850,29200,29200,29200,29200,0
|
|
20231114,181600,5332480850,29200,29200,29200,29200,0
|
|
20231114,181500,5332480850,29200,29200,29200,29200,0
|
|
20231114,181400,5332480850,29200,29200,29200,29200,0
|
|
20231114,181300,5332480850,29200,29200,29200,29200,0
|
|
20231114,181200,5332480850,29200,29200,29200,29200,1519
|
|
20231114,181100,5332480850,29200,29200,29200,29200,0
|
|
20231114,181000,5332480850,29200,29200,29200,29200,0
|
|
20231114,180900,5332480850,29200,29200,29200,29200,0
|
|
20231114,180800,5332480850,29200,29200,29200,29200,0
|
|
20231114,180700,5332480850,29200,29200,29200,29200,0
|
|
20231114,180600,5332480850,29200,29200,29200,29200,0
|
|
20231114,180500,5332480850,29200,29200,29200,29200,0
|
|
20231114,180400,5332480850,29200,29200,29200,29200,0
|
|
20231114,180300,5332480850,29200,29200,29200,29200,0
|
|
20231114,180200,5332480850,29200,29200,29200,29200,0
|
|
20231114,180100,5332480850,29200,29200,29200,29200,0
|
|
20231114,180000,5332480850,29200,29200,29200,29200,0
|
|
20231114,175900,5332480850,29200,29200,29200,29200,0
|
|
20231114,175800,5332480850,29200,29200,29200,29200,0
|
|
20231114,175700,5332480850,29200,29200,29200,29200,0
|
|
20231114,175600,5332480850,29200,29200,29200,29200,0
|
|
20231114,175500,5332480850,29200,29200,29200,29200,0
|
|
20231114,175400,5332480850,29200,29200,29200,29200,0
|
|
20231114,175300,5332480850,29200,29200,29200,29200,0
|
|
20231114,175200,5332480850,29200,29200,29200,29200,0
|
|
20231114,175100,5332480850,29200,29200,29200,29200,0
|
|
20231114,175000,5332480850,29200,29200,29200,29200,0
|
|
20231114,174900,5332480850,29200,29200,29200,29200,0
|
|
20231114,174800,5332480850,29200,29200,29200,29200,0
|
|
20231114,174700,5332480850,29200,29200,29200,29200,0
|
|
20231114,174600,5332480850,29200,29200,29200,29200,0
|
|
20231114,174500,5332480850,29200,29200,29200,29200,0
|
|
20231114,174400,5332480850,29200,29200,29200,29200,0
|
|
20231114,174300,5332480850,29200,29200,29200,29200,0
|
|
20231114,174200,5332480850,29200,29200,29200,29200,1519
|
|
20231114,174100,5332480850,29200,29200,29200,29200,0
|
|
20231114,174000,5332480850,29200,29200,29200,29200,0
|
|
20231114,173900,5332480850,29200,29200,29200,29200,0
|
|
20231114,173800,5332480850,29200,29200,29200,29200,0
|
|
20231114,173700,5332480850,29200,29200,29200,29200,0
|
|
20231114,173600,5332480850,29200,29200,29200,29200,0
|
|
20231114,173500,5332480850,29200,29200,29200,29200,0
|
|
20231114,173400,5332480850,29200,29200,29200,29200,0
|
|
20231114,173300,5332480850,29200,29200,29200,29200,0
|
|
20231114,173200,5332480850,29200,29200,29200,29200,0
|
|
20231114,173100,5332480850,29200,29200,29200,29200,0
|
|
20231114,173000,5332480850,29200,29200,29200,29200,0
|
|
20231114,172900,5332480850,29200,29200,29200,29200,0
|
|
20231114,172800,5332480850,29200,29200,29200,29200,0
|
|
20231114,172700,5332480850,29200,29200,29200,29200,0
|
|
20231114,172600,5332480850,29200,29200,29200,29200,0
|
|
20231114,172500,5332480850,29200,29200,29200,29200,0
|
|
20231114,172400,5332480850,29200,29200,29200,29200,0
|
|
20231114,172300,5332480850,29200,29200,29200,29200,0
|
|
20231114,172200,5332480850,29200,29200,29200,29200,0
|
|
20231114,172100,5332480850,29200,29200,29200,29200,0
|
|
20231114,172000,5332480850,29200,29200,29200,29200,0
|
|
20231114,171900,5332480850,29200,29200,29200,29200,0
|
|
20231114,171800,5332480850,29200,29200,29200,29200,0
|
|
20231114,171700,5332480850,29200,29200,29200,29200,0
|
|
20231114,171600,5332480850,29200,29200,29200,29200,0
|
|
20231114,171500,5332480850,29200,29200,29200,29200,0
|
|
20231114,171400,5332480850,29200,29200,29200,29200,0
|
|
20231114,171300,5332480850,29200,29200,29200,29200,0
|
|
20231114,171200,5332480850,29200,29200,29200,29200,1519
|
|
20231114,171100,5332480850,29200,29200,29200,29200,0
|
|
20231114,171000,5332480850,29200,29200,29200,29200,0
|
|
20231114,170900,5332480850,29200,29200,29200,29200,0
|
|
20231114,170800,5332480850,29200,29200,29200,29200,0
|
|
20231114,170700,5332480850,29200,29200,29200,29200,0
|
|
20231114,170600,5332480850,29200,29200,29200,29200,0
|
|
20231114,170500,5332480850,29200,29200,29200,29200,0
|
|
20231114,170400,5332480850,29200,29200,29200,29200,0
|
|
20231114,170300,5332480850,29200,29200,29200,29200,0
|
|
20231114,170200,5332480850,29200,29200,29200,29200,0
|
|
20231114,170100,5332480850,29200,29200,29200,29200,0
|
|
20231114,170000,5332480850,29200,29200,29200,29200,0
|
|
20231114,165900,5332480850,29200,29200,29200,29200,0
|
|
20231114,165800,5332480850,29200,29200,29200,29200,0
|
|
20231114,165700,5332480850,29200,29200,29200,29200,0
|
|
20231114,165600,5332480850,29200,29200,29200,29200,0
|
|
20231114,165500,5332480850,29200,29200,29200,29200,0
|
|
20231114,165400,5332480850,29200,29200,29200,29200,0
|
|
20231114,165300,5332480850,29200,29200,29200,29200,0
|
|
20231114,165200,5332480850,29200,29200,29200,29200,0
|
|
20231114,165100,5332480850,29200,29200,29200,29200,0
|
|
20231114,165000,5332480850,29200,29200,29200,29200,0
|
|
20231114,164900,5332480850,29200,29200,29200,29200,0
|
|
20231114,164800,5332480850,29200,29200,29200,29200,0
|
|
20231114,164700,5332480850,29200,29200,29200,29200,0
|
|
20231114,164600,5332480850,29200,29200,29200,29200,0
|
|
20231114,164500,5332480850,29200,29200,29200,29200,0
|
|
20231114,164400,5332480850,29200,29200,29200,29200,0
|
|
20231114,164300,5332480850,29200,29200,29200,29200,0
|
|
20231114,164200,5332480850,29200,29200,29200,29200,1519
|
|
20231114,164100,5332480850,29200,29200,29200,29200,0
|
|
20231114,164000,5332480850,29200,29200,29200,29200,0
|
|
20231114,163900,5332480850,29200,29200,29200,29200,0
|
|
20231114,163800,5332480850,29200,29200,29200,29200,0
|
|
20231114,163700,5332480850,29200,29200,29200,29200,0
|
|
20231114,163600,5332480850,29200,29200,29200,29200,0
|
|
20231114,163500,5332480850,29200,29200,29200,29200,0
|
|
20231114,163400,5332480850,29200,29200,29200,29200,0
|
|
20231114,163300,5332480850,29200,29200,29200,29200,0
|
|
20231114,163200,5332480850,29200,29200,29200,29200,0
|
|
20231114,163100,5332480850,29200,29200,29200,29200,0
|
|
20231114,163000,5332480850,29200,29200,29200,29200,0
|
|
20231114,162900,5332480850,29200,29200,29200,29200,0
|
|
20231114,162800,5332480850,29200,29200,29200,29200,0
|
|
20231114,162700,5332480850,29200,29200,29200,29200,0
|
|
20231114,162600,5332480850,29200,29200,29200,29200,0
|
|
20231114,162500,5332480850,29200,29200,29200,29200,0
|
|
20231114,162400,5332480850,29200,29200,29200,29200,0
|
|
20231114,162300,5332480850,29200,29200,29200,29200,0
|
|
20231114,162200,5332480850,29200,29200,29200,29200,0
|
|
20231114,162100,5332480850,29200,29200,29200,29200,0
|
|
20231114,162000,5332480850,29200,29200,29200,29200,0
|
|
20231114,161900,5332480850,29200,29200,29200,29200,0
|
|
20231114,161800,5332480850,29200,29200,29200,29200,0
|
|
20231114,161700,5332480850,29200,29200,29200,29200,0
|
|
20231114,161600,5332480850,29200,29200,29200,29200,0
|
|
20231114,161500,5332480850,29200,29200,29200,29200,0
|
|
20231114,161400,5332480850,29200,29200,29200,29200,0
|
|
20231114,161300,5332480850,29200,29200,29200,29200,0
|
|
20231114,161200,5332480850,29200,29200,29200,29200,1519
|
|
20231114,161100,5332480850,29200,29200,29200,29200,0
|
|
20231114,161000,5332480850,29200,29200,29200,29200,0
|
|
20231114,160900,5332480850,29200,29200,29200,29200,0
|
|
20231114,160800,5332480850,29200,29200,29200,29200,0
|
|
20231114,160700,5332480850,29200,29200,29200,29200,0
|
|
20231114,160600,5332480850,29200,29200,29200,29200,0
|
|
20231114,160500,5332480850,29200,29200,29200,29200,0
|
|
20231114,160400,5332480850,29200,29200,29200,29200,0
|
|
20231114,160300,5332480850,29200,29200,29200,29200,0
|
|
20231114,160200,5332480850,29200,29200,29200,29200,0
|
|
20231114,160100,5332480850,29200,29200,29200,29200,0
|
|
20231114,160000,5332480850,29200,29200,29200,29200,0
|
|
20231114,155900,5332480850,29200,29200,29200,29200,0
|
|
20231114,155800,5332480850,29200,29200,29200,29200,0
|
|
20231114,155700,5332480850,29200,29200,29200,29200,0
|
|
20231114,155600,5332480850,29200,29200,29200,29200,0
|
|
20231114,155500,5332480850,29200,29200,29200,29200,0
|
|
20231114,155400,5332480850,29200,29200,29200,29200,0
|
|
20231114,155300,5332480850,29200,29200,29200,29200,0
|
|
20231114,155200,5332480850,29200,29200,29200,29200,0
|
|
20231114,155100,5332480850,29200,29200,29200,29200,0
|
|
20231114,155000,5332480850,29200,29200,29200,29200,0
|
|
20231114,154900,5332480850,29200,29200,29200,29200,0
|
|
20231114,154800,5332480850,29200,29200,29200,29200,0
|
|
20231114,154700,5332480850,29200,29200,29200,29200,0
|
|
20231114,154600,5332480850,29200,29200,29200,29200,0
|
|
20231114,154500,5332480850,29200,29200,29200,29200,0
|
|
20231114,154400,5332480850,29200,29200,29200,29200,0
|
|
20231114,154300,5332480850,29200,29200,29200,29200,0
|
|
20231114,154200,5332480850,29200,29200,29200,29200,1519
|
|
20231114,154100,5332480850,29200,29200,29200,29200,0
|
|
20231114,154000,5332480850,29200,29200,29200,29200,0
|
|
20231114,153900,5332480850,29200,29200,29200,29200,0
|
|
20231114,153800,5332480850,29200,29200,29200,29200,0
|
|
20231114,153700,5332480850,29200,29200,29200,29200,0
|
|
20231114,153600,5332480850,29200,29200,29200,29200,0
|
|
20231114,153500,5332480850,29200,29200,29200,29200,0
|
|
20231114,153400,5332480850,29200,29200,29200,29200,0
|
|
20231114,153300,5332480850,29200,29200,29200,29200,0
|
|
20231114,153200,5332480850,29200,29200,29200,29200,0
|
|
20231114,153100,5332480850,29200,29200,29200,29200,0
|
|
20231114,153000,5332480850,29200,29200,29200,29200,1519
|
|
20231114,152900,5288126050,29050,29050,29050,29050,0
|
|
20231114,152800,5288126050,29050,29050,29050,29050,0
|
|
20231114,152700,5288126050,29050,29050,29050,29050,0
|
|
20231114,152600,5288126050,29050,29050,29050,29050,0
|
|
20231114,152500,5288126050,29050,29050,29050,29050,0
|
|
20231114,152400,5288126050,29050,29050,29050,29050,0
|
|
20231114,152300,5288126050,29050,29050,29050,29050,0
|
|
20231114,152200,5288126050,29050,29050,29050,29050,0
|
|
20231114,152100,5288126050,29050,29050,29050,29050,0
|
|
20231114,152000,5288126050,29050,29050,29050,29050,0
|
|
20231114,151900,5288126050,29050,29150,29150,29000,483
|
|
20231114,151800,5274115850,29000,29100,29150,29000,274
|
|
20231114,151700,5266154950,29300,29150,29300,29100,569
|
|
20231114,151600,5249532150,29250,29300,29300,29200,659
|
|
20231114,151500,5230237500,29300,29300,29350,29200,779
|
|
20231114,151400,5207415250,29300,29200,29350,29200,908
|
|
20231114,151300,5180830100,29200,29300,29300,29150,647
|
|
20231114,151200,5161906650,29250,29100,29250,29000,745
|
|
20231114,151100,5140210750,29000,29050,29100,28800,2296
|
|
20231114,151000,5073910150,29050,29000,29200,29000,717
|
|
20231114,150900,5053073750,29150,29250,29250,28800,3290
|
|
20231114,150800,4958032700,29250,28950,29250,28850,4105
|
|
20231114,150700,4839367500,28950,29100,29100,28900,2761
|
|
20231114,150600,4759354250,29100,29050,29100,29000,774
|
|
20231114,150500,4736851300,29050,29000,29100,29000,722
|
|
20231114,150400,4715870150,29000,29150,29200,28900,1096
|
|
20231114,150300,4684020800,29150,29050,29250,29000,676
|
|
20231114,150200,4664342800,29050,29150,29150,28950,744
|
|
20231114,150100,4642719000,29100,29100,29150,28950,730
|
|
20231114,150000,4621493150,29100,29050,29150,28950,1663
|
|
20231114,145900,4573271650,29050,29000,29200,29000,1909
|
|
20231114,145800,4517865200,29000,29100,29100,28950,1419
|
|
20231114,145700,4476657850,29100,29200,29250,29050,2618
|
|
20231114,145600,4400375600,29200,29200,29300,29150,1057
|
|
20231114,145500,4369490500,29200,29250,29300,29100,1003
|
|
20231114,145400,4340204750,29200,29150,29300,29100,675
|
|
20231114,145300,4320484900,29200,29100,29200,29050,983
|
|
20231114,145200,4291873400,29050,29100,29100,29000,901
|
|
20231114,145100,4265680250,29100,29100,29100,28950,700
|
|
20231114,145000,4245348750,29100,29100,29150,29000,988
|
|
20231114,144900,4216620200,29000,29100,29100,29000,1056
|
|
20231114,144800,4185925150,29100,29150,29200,29050,792
|
|
20231114,144700,4162835050,29150,29050,29150,28950,746
|
|
20231114,144600,4141136700,29050,29050,29100,28950,789
|
|
20231114,144500,4118215800,29050,29050,29150,29000,809
|
|
20231114,144400,4094706150,29100,29150,29150,29000,603
|
|
20231114,144300,4077154450,29150,29250,29250,29000,826
|
|
20231114,144200,4053083900,29200,29050,29250,29000,1094
|
|
20231114,144100,4021210100,29050,29100,29100,28900,734
|
|
20231114,144000,3999910200,29050,28850,29100,28850,2799
|
|
20231114,143900,3918890150,28800,28750,28850,28750,729
|
|
20231114,143800,3897875950,28750,28800,28850,28700,908
|
|
20231114,143700,3871750450,28800,28800,28800,28700,661
|
|
20231114,143600,3852737000,28750,28750,28800,28650,2918
|
|
20231114,143500,3768950850,28750,28750,28800,28700,574
|
|
20231114,143400,3752441150,28750,28750,28800,28700,591
|
|
20231114,143300,3735447800,28800,28750,28800,28700,530
|
|
20231114,143200,3720203850,28750,28600,28750,28600,1813
|
|
20231114,143100,3668170650,28600,28550,28650,28550,1684
|
|
20231114,143000,3619994650,28600,28550,28600,28500,624
|
|
20231114,142900,3602159000,28550,28550,28650,28550,705
|
|
20231114,142800,3581993550,28550,28550,28600,28500,433
|
|
20231114,142700,3569618650,28600,28400,28600,28400,1613
|
|
20231114,142600,3523666150,28450,28500,28500,28400,1591
|
|
20231114,142500,3478377450,28500,28400,28500,28400,612
|
|
20231114,142400,3460947550,28400,28350,28500,28350,1458
|
|
20231114,142300,3419512300,28350,28200,28350,28200,1234
|
|
20231114,142200,3384578250,28200,28250,28300,28200,702
|
|
20231114,142100,3364738950,28250,28250,28300,28200,522
|
|
20231114,142000,3349983200,28300,28150,28400,28150,807
|
|
20231114,141900,3327165950,28150,28150,28200,28150,411
|
|
20231114,141800,3315591850,28150,28100,28200,28100,432
|
|
20231114,141700,3303427250,28100,28150,28200,28100,1361
|
|
20231114,141600,3265130900,28150,28200,28250,28150,919
|
|
20231114,141500,3239231450,28200,28250,28250,28200,707
|
|
20231114,141400,3219291100,28200,28250,28300,28150,610
|
|
20231114,141300,3202076500,28200,28150,28250,28150,946
|
|
20231114,141200,3175406450,28150,28100,28150,28050,650
|
|
20231114,141100,3157126600,28100,28200,28200,27850,13013
|
|
20231114,141000,2793677300,28250,28300,28350,28200,1784
|
|
20231114,140900,2743324550,28350,28300,28350,28250,1020
|
|
20231114,140800,2714439300,28300,28350,28400,28300,369
|
|
20231114,140700,2703984100,28350,28300,28350,28300,994
|
|
20231114,140600,2675827450,28300,28350,28450,28300,1309
|
|
20231114,140500,2638700350,28400,28350,28550,28350,411
|
|
20231114,140400,2627030300,28350,28300,28350,28300,635
|
|
20231114,140300,2609044150,28350,28400,28450,28350,515
|
|
20231114,140200,2594435300,28300,28400,28400,28200,2667
|
|
20231114,140100,2519011550,28350,28450,28500,28350,2827
|
|
20231114,140000,2438740350,28450,28500,28550,28450,1109
|
|
20231114,135900,2407170350,28500,28550,28550,28500,1200
|
|
20231114,135800,2372961400,28550,28600,28650,28500,2888
|
|
20231114,135700,2290566300,28600,28650,28700,28550,2677
|
|
20231114,135600,2213938850,28600,28800,28800,28600,2280
|
|
20231114,135500,2148540200,28800,28800,28800,28750,607
|
|
20231114,135400,2131065650,28750,28750,28800,28750,364
|
|
20231114,135300,2120592950,28750,28750,28800,28750,359
|
|
20231114,135200,2110266350,28800,28750,28800,28700,406
|
|
20231114,135100,2098588050,28800,28750,28800,28700,442
|
|
20231114,135000,2085863900,28750,28700,28800,28700,436
|
|
20231114,134900,2073323550,28750,28750,28800,28700,673
|
|
20231114,134800,2053992600,28750,28750,28800,28750,236
|
|
20231114,134700,2047207550,28750,28800,28850,28750,1333
|
|
20231114,134600,2008819800,28800,28850,28900,28800,213
|
|
20231114,134500,2002676400,28850,28850,28850,28850,248
|
|
20231114,134400,1995521600,28900,28900,28900,28850,246
|
|
20231114,134300,1988423400,28900,28800,28900,28800,380
|
|
20231114,134200,1977455750,28800,28850,28900,28800,459
|
|
20231114,134100,1964214300,28850,28850,28850,28850,253
|
|
20231114,134000,1956915250,28850,28850,28850,28800,273
|
|
20231114,133900,1949045400,28850,28900,28950,28850,998
|
|
20231114,133800,1920207600,28900,28950,29000,28900,877
|
|
20231114,133700,1894829400,29050,29100,29150,29000,932
|
|
20231114,133600,1867765050,29150,29100,29150,29100,204
|
|
20231114,133500,1861828300,29100,29050,29100,29050,335
|
|
20231114,133400,1852093200,29050,29150,29150,29000,2204
|
|
20231114,133300,1788073250,29150,29050,29150,29050,259
|
|
20231114,133200,1780531900,29100,29150,29150,29050,1523
|
|
20231114,133100,1736226950,29150,29150,29200,29150,267
|
|
20231114,133000,1728443700,29150,29250,29250,29150,1328
|
|
20231114,132900,1689703750,29250,29400,29400,29200,3778
|
|
20231114,132800,1579049200,29350,29300,29350,29300,215
|
|
20231114,132700,1572742100,29300,29350,29350,29300,297
|
|
20231114,132600,1564038200,29350,29300,29350,29300,83
|
|
20231114,132500,1561605350,29300,29350,29350,29300,111
|
|
20231114,132400,1558351100,29350,29350,29350,29300,148
|
|
20231114,132300,1554010200,29350,29300,29350,29300,190
|
|
20231114,132200,1548438050,29300,29300,29350,29300,105
|
|
20231114,132100,1545361300,29300,29300,29350,29300,190
|
|
20231114,132000,1539789500,29300,29300,29300,29300,152
|
|
20231114,131900,1535335900,29300,29300,29350,29300,118
|
|
20231114,131800,1531877450,29300,29350,29350,29300,143
|
|
20231114,131700,1527684700,29350,29300,29350,29300,150
|
|
20231114,131600,1523289250,29300,29350,29350,29300,144
|
|
20231114,131500,1519068400,29350,29300,29350,29300,143
|
|
20231114,131400,1514873000,29300,29300,29300,29300,80
|
|
20231114,131300,1512529000,29350,29300,29350,29300,86
|
|
20231114,131200,1510006600,29300,29300,29300,29300,235
|
|
20231114,131100,1503121100,29300,29300,29300,29300,64
|
|
20231114,131000,1501245900,29300,29350,29400,29300,562
|
|
20231114,130900,1484760350,29350,29400,29400,29350,408
|
|
20231114,130800,1472772350,29400,29350,29400,29350,92
|
|
20231114,130700,1470071150,29350,29400,29400,29350,80
|
|
20231114,130600,1467721400,29400,29400,29450,29400,143
|
|
20231114,130500,1463517000,29400,29400,29400,29350,146
|
|
20231114,130400,1459229150,29400,29400,29400,29350,163
|
|
20231114,130300,1454440150,29400,29400,29400,29400,125
|
|
20231114,130200,1450765150,29450,29400,29450,29400,81
|
|
20231114,130100,1448383550,29400,29400,29450,29400,185
|
|
20231114,130000,1442944300,29400,29400,29400,29400,76
|
|
20231114,125900,1440709900,29400,29400,29450,29400,151
|
|
20231114,125800,1436270250,29400,29400,29400,29400,37
|
|
20231114,125700,1435182450,29400,29400,29400,29400,157
|
|
20231114,125600,1430566650,29400,29350,29400,29350,178
|
|
20231114,125500,1425335450,29400,29350,29400,29350,68
|
|
20231114,125400,1423338050,29350,29400,29400,29350,228
|
|
20231114,125300,1416643400,29400,29400,29400,29400,90
|
|
20231114,125200,1413997400,29400,29400,29450,29400,739
|
|
20231114,125100,1392270600,29450,29400,29450,29400,118
|
|
20231114,125000,1388798900,29400,29400,29400,29400,121
|
|
20231114,124900,1385241500,29400,29400,29450,29400,173
|
|
20231114,124800,1380155250,29400,29400,29450,29400,115
|
|
20231114,124700,1376774050,29400,29400,29400,29400,200
|
|
20231114,124600,1370894050,29400,29400,29450,29400,121
|
|
20231114,124500,1367336450,29400,29450,29450,29400,82
|
|
20231114,124400,1364924450,29500,29450,29500,29400,157
|
|
20231114,124300,1360302300,29450,29450,29450,29400,168
|
|
20231114,124200,1355355450,29450,29450,29500,29450,121
|
|
20231114,124100,1351791950,29450,29450,29500,29450,93
|
|
20231114,124000,1349052900,29450,29450,29450,29450,1440
|
|
20231114,123900,1306644900,29450,29500,29500,29450,168
|
|
20231114,123800,1301691750,29500,29500,29500,29450,86
|
|
20231114,123700,1299155850,29500,29500,29550,29500,191
|
|
20231114,123600,1293521150,29500,29450,29500,29450,60
|
|
20231114,123500,1291753550,29450,29450,29450,29450,183
|
|
20231114,123400,1286364200,29450,29500,29500,29450,138
|
|
20231114,123300,1282299650,29500,29450,29500,29450,109
|
|
20231114,123200,1279085250,29450,29450,29450,29450,174
|
|
20231114,123100,1273960950,29450,29500,29500,29450,108
|
|
20231114,123000,1270778900,29450,29500,29550,29450,240
|
|
20231114,122900,1263700000,29500,29500,29500,29500,96
|
|
20231114,122800,1260868000,29500,29550,29550,29500,164
|
|
20231114,122700,1256029850,29500,29500,29500,29500,131
|
|
20231114,122600,1252165350,29500,29500,29550,29500,81
|
|
20231114,122500,1249775650,29500,29500,29500,29500,108
|
|
20231114,122400,1246589650,29500,29500,29550,29500,223
|
|
20231114,122300,1240007800,29500,29500,29550,29500,96
|
|
20231114,122200,1237175600,29500,29500,29550,29500,104
|
|
20231114,122100,1234107250,29500,29550,29550,29500,193
|
|
20231114,122000,1228413150,29500,29550,29600,29500,81
|
|
20231114,121900,1226021900,29550,29550,29550,29500,549
|
|
20231114,121800,1209824100,29500,29500,29500,29500,125
|
|
20231114,121700,1206136600,29550,29500,29550,29500,96
|
|
20231114,121600,1203304550,29500,29500,29500,29500,142
|
|
20231114,121500,1199115550,29500,29550,29550,29500,103
|
|
20231114,121400,1196076750,29550,29500,29550,29500,149
|
|
20231114,121300,1191681200,29500,29550,29550,29500,157
|
|
20231114,121200,1187048100,29550,29500,29550,29500,105
|
|
20231114,121100,1183949500,29500,29500,29550,29500,100
|
|
20231114,121000,1180999450,29500,29550,29550,29500,163
|
|
20231114,120900,1176189400,29550,29550,29550,29500,167
|
|
20231114,120800,1171256450,29500,29600,29600,29500,47
|
|
20231114,120700,1169868950,29550,29550,29550,29500,608
|
|
20231114,120600,1151904450,29550,29550,29550,29550,271
|
|
20231114,120500,1143896400,29550,29600,29600,29550,58
|
|
20231114,120400,1142182300,29550,29550,29550,29550,87
|
|
20231114,120300,1139611450,29550,29650,29650,29550,2458
|
|
20231114,120200,1066913250,29600,29650,29650,29600,330
|
|
20231114,120100,1057130250,29650,29650,29700,29650,88
|
|
20231114,120000,1054520850,29650,29600,29650,29600,146
|
|
20231114,115900,1050195300,29600,29600,29650,29600,114
|
|
20231114,115800,1046820600,29600,29600,29600,29600,147
|
|
20231114,115700,1042469400,29650,29600,29700,29600,84
|
|
20231114,115600,1039980050,29600,29650,29700,29600,278
|
|
20231114,115500,1031732850,29650,29600,29650,29600,137
|
|
20231114,115400,1027675550,29600,29650,29650,29600,117
|
|
20231114,115300,1024210700,29650,29600,29650,29600,141
|
|
20231114,115200,1020032850,29600,29650,29650,29600,68
|
|
20231114,115100,1018018250,29650,29700,29700,29650,1238
|
|
20231114,115000,981300100,29700,29700,29750,29700,89
|
|
20231114,114900,978656600,29700,29750,29750,29700,129
|
|
20231114,114800,974825250,29700,29700,29700,29700,101
|
|
20231114,114700,971825550,29700,29750,29750,29700,160
|
|
20231114,114600,967073350,29700,29700,29700,29700,158
|
|
20231114,114500,962380750,29700,29700,29750,29700,93
|
|
20231114,114400,959618400,29700,29700,29750,29700,235
|
|
20231114,114300,952636500,29700,29750,29750,29700,39
|
|
20231114,114200,951478050,29700,29700,29750,29700,149
|
|
20231114,114100,947052600,29700,29750,29750,29700,127
|
|
20231114,114000,943274700,29700,29700,29700,29700,106
|
|
20231114,113900,940126500,29700,29700,29750,29700,135
|
|
20231114,113800,936116800,29750,29700,29750,29700,141
|
|
20231114,113700,931923100,29750,29750,29750,29700,67
|
|
20231114,113600,929932750,29750,29750,29750,29750,134
|
|
20231114,113500,925946250,29750,29700,29750,29700,151
|
|
20231114,113400,921459000,29700,29750,29750,29700,114
|
|
20231114,113300,918068650,29750,29800,29800,29700,2014
|
|
20231114,113200,858129100,29800,29750,29800,29750,103
|
|
20231114,113100,855063150,29750,29750,29800,29750,266
|
|
20231114,113000,847141450,29800,29800,29850,29800,519
|
|
20231114,112900,831670250,29800,29800,29800,29800,123
|
|
20231114,112800,828004850,29800,29800,29850,29800,168
|
|
20231114,112700,822998250,29800,29800,29800,29800,126
|
|
20231114,112600,819243450,29800,29800,29800,29800,243
|
|
20231114,112500,812002050,29800,29800,29850,29800,146
|
|
20231114,112400,807651050,29800,29850,29850,29800,197
|
|
20231114,112300,801773800,29850,29800,29850,29800,55
|
|
20231114,112200,800134750,29800,29800,29850,29800,164
|
|
20231114,112100,795247050,29800,29800,29850,29800,137
|
|
20231114,112000,791162900,29800,29950,29950,29800,951
|
|
20231114,111900,762755600,29900,30000,30000,29900,763
|
|
20231114,111800,739882050,30000,30050,30100,30000,119
|
|
20231114,111700,736310800,30050,30050,30050,30000,425
|
|
20231114,111600,723541400,30050,29950,30050,29950,178
|
|
20231114,111500,718204500,29950,29950,29950,29950,182
|
|
20231114,111400,712753600,30000,29900,30050,29900,343
|
|
20231114,111300,702472400,30000,29800,30000,29800,904
|
|
20231114,111200,675391200,29800,29800,29800,29800,66
|
|
20231114,111100,673424400,29750,29750,29800,29750,110
|
|
20231114,111000,670151750,29750,29750,29800,29750,74
|
|
20231114,110900,667949550,29750,29800,29800,29750,171
|
|
20231114,110800,662854150,29800,29750,29800,29750,41
|
|
20231114,110700,661634200,29750,29800,29800,29750,114
|
|
20231114,110600,658241750,29800,29800,29800,29800,210
|
|
20231114,110500,651983750,29800,29850,29850,29800,64
|
|
20231114,110400,650075950,29800,29800,29800,29800,48
|
|
20231114,110300,648645550,29800,29800,29850,29800,237
|
|
20231114,110200,641579250,29850,29800,29850,29800,16
|
|
20231114,110100,641102400,29800,29800,29850,29800,94
|
|
20231114,110000,638300700,29800,29950,29950,29800,59
|
|
20231114,105900,636540700,29950,29950,30000,29900,117
|
|
20231114,105800,633036750,30000,29800,30000,29750,1044
|
|
20231114,105700,601869950,29750,29750,29750,29750,94
|
|
20231114,105600,599073450,29750,29800,29800,29750,125
|
|
20231114,105500,595354450,29750,29750,29800,29750,59
|
|
20231114,105400,593598400,29750,29700,29750,29700,270
|
|
20231114,105300,585569100,29700,29700,29700,29700,54
|
|
20231114,105200,583965300,29700,29750,29800,29700,158
|
|
20231114,105100,579270300,29750,29700,29800,29700,93
|
|
20231114,105000,576504450,29700,29700,29750,29700,70
|
|
20231114,104900,574425400,29700,29750,29750,29700,101
|
|
20231114,104800,571423000,29700,29700,29700,29700,78
|
|
20231114,104700,569106400,29700,29750,29750,29700,77
|
|
20231114,104600,566818350,29750,29750,29750,29750,16
|
|
20231114,104500,566342350,29750,29700,29800,29700,230
|
|
20231114,104400,559507500,29650,29650,29650,29650,70
|
|
20231114,104300,557432000,29650,29650,29650,29650,40
|
|
20231114,104200,556246000,29700,29650,29700,29600,741
|
|
20231114,104100,534278400,29650,29750,29750,29650,788
|
|
20231114,104000,510869550,29750,29750,29750,29750,283
|
|
20231114,103900,502450300,29750,29750,29750,29750,79
|
|
20231114,103800,500100050,29750,29750,29800,29750,148
|
|
20231114,103700,495696350,29800,29750,29800,29750,270
|
|
20231114,103600,487650400,29750,29750,29750,29750,41
|
|
20231114,103500,486430650,29750,29750,29750,29750,49
|
|
20231114,103400,484972900,29800,29800,29800,29750,149
|
|
20231114,103300,480532750,29800,29800,29800,29750,333
|
|
20231114,103200,470609800,29800,29800,29850,29800,742
|
|
20231114,103100,448496050,29800,29800,29850,29750,796
|
|
20231114,103000,424774650,29800,29900,29900,29800,857
|
|
20231114,102900,399222400,29850,29900,29900,29850,28
|
|
20231114,102800,398386350,29850,29900,29900,29850,131
|
|
20231114,102700,394475950,29900,29900,29950,29850,373
|
|
20231114,102600,383331500,29900,29900,29900,29900,73
|
|
20231114,102500,381148800,29950,29900,29950,29900,101
|
|
20231114,102400,378127600,29900,29950,29950,29900,240
|
|
20231114,102300,370949100,29950,29950,29950,29900,329
|
|
20231114,102200,361095600,29950,29950,30000,29950,167
|
|
20231114,102100,356090350,30000,30050,30050,30000,1230
|
|
20231114,102000,319188700,30050,30100,30150,30000,1585
|
|
20231114,101900,271550150,30150,30200,30200,30100,56
|
|
20231114,101800,269864300,30150,30100,30150,30100,152
|
|
20231114,101700,265282750,30150,30100,30150,30100,25
|
|
20231114,101600,264530150,30150,30150,30150,30100,43
|
|
20231114,101500,263235300,30150,30100,30150,30100,141
|
|
20231114,101400,258988550,30100,30100,30100,30100,55
|
|
20231114,101300,257333050,30100,30050,30100,30050,64
|
|
20231114,101200,255408150,30100,30050,30100,30050,77
|
|
20231114,101100,253093600,30150,30050,30150,30050,105
|
|
20231114,101000,249933450,30050,30050,30050,30050,65
|
|
20231114,100900,247980200,30050,30050,30050,30000,159
|
|
20231114,100800,243204600,30100,30050,30100,30050,38
|
|
20231114,100700,242062600,30050,30050,30050,30050,67
|
|
20231114,100600,240049250,30050,30050,30050,30050,51
|
|
20231114,100500,238516700,30050,30050,30100,30050,38
|
|
20231114,100400,237374600,30050,30000,30050,29950,523
|
|
20231114,100300,221680300,30000,30050,30150,30000,494
|
|
20231114,100200,206853750,30050,30100,30100,29950,28
|
|
20231114,100100,206014150,30050,30100,30100,29950,816
|
|
20231114,100000,181527800,30150,30200,30300,30150,174
|
|
20231114,095900,176259100,30300,30350,30350,30200,11
|
|
20231114,095800,175926650,30200,30150,30400,30050,626
|
|
20231114,095700,157081000,30150,30300,30350,30100,756
|
|
20231114,095600,134188250,30300,30300,30300,30300,22
|
|
20231114,095500,133521650,30400,30300,30400,30300,53
|
|
20231114,095400,131913050,30350,30350,30350,30300,174
|
|
20231114,095300,126636300,30400,30350,30400,30350,16
|
|
20231114,095200,126150600,30450,30450,30450,30450,0
|
|
20231114,095100,126150600,30450,30350,30450,30350,79
|
|
20231114,095000,123750850,30400,30350,30400,30350,63
|
|
20231114,094900,121838750,30400,30350,30450,30350,42
|
|
20231114,094800,120562950,30400,30400,30400,30350,4
|
|
20231114,094700,120441400,30400,30350,30400,30350,74
|
|
20231114,094600,118195250,30400,30500,30500,30400,68
|
|
20231114,094500,116127900,30400,30450,30450,30400,65
|
|
20231114,094400,114148700,30400,30450,30500,30400,148
|
|
20231114,094300,109648750,30450,30450,30500,30400,120
|
|
20231114,094200,105995400,30500,30600,30600,30500,18
|
|
20231114,094100,105446250,30550,30600,30600,30500,13
|
|
20231114,094000,105049200,30550,30550,30600,30550,202
|
|
20231114,093900,98868800,30600,30450,30600,30450,143
|
|
20231114,093800,94507000,30600,30450,30600,30400,203
|
|
20231114,093700,88313100,30450,30400,30450,30400,29
|
|
20231114,093600,87431450,30450,30450,30450,30400,107
|
|
20231114,093500,84173350,30450,30450,30450,30400,82
|
|
20231114,093400,81677550,30500,30500,30500,30500,15
|
|
20231114,093300,81220050,30400,30500,30500,30400,38
|
|
20231114,093200,80063200,30450,30450,30450,30450,76
|
|
20231114,093100,77749000,30500,30500,30500,30500,62
|
|
20231114,093000,75858000,30600,30600,30600,30600,76
|
|
20231114,092900,73532400,30600,30550,30600,30550,54
|
|
20231114,092800,71880050,30550,30750,30750,30550,80
|
|
20231114,092700,69431350,30900,30900,30900,30900,0
|
|
20231114,092600,69431350,30900,30750,30900,30750,87
|
|
20231114,092500,66751500,30700,30600,30700,30600,109
|
|
20231114,092400,63414300,30650,30700,30700,30650,22
|
|
20231114,092300,62739100,30750,30750,30750,30750,0
|
|
20231114,092200,62739100,30750,30700,30900,30700,77
|
|
20231114,092100,60372350,30800,30800,30800,30800,0
|
|
20231114,092000,60372350,30800,30750,30800,30750,80
|
|
20231114,091900,57908750,30800,30800,30800,30800,3
|
|
20231114,091800,57816350,30800,30600,30800,30600,55
|
|
20231114,091700,56124750,30550,30550,30550,30450,89
|
|
20231114,091600,53409200,30550,30550,30600,30550,74
|
|
20231114,091500,51148300,30550,30550,30550,30550,0
|
|
20231114,091400,51148300,30550,30550,30550,30550,27
|
|
20231114,091300,50323450,30600,30600,30600,30600,236
|
|
20231114,091200,43101850,30650,30600,30650,30600,37
|
|
20231114,091100,41968850,30600,30600,30600,30600,0
|
|
20231114,091000,41968850,30600,30600,30600,30600,200
|
|
20231114,090900,35848850,30600,30600,30600,30600,109
|
|
20231114,090800,32513450,30650,30650,30650,30650,6
|
|
20231114,090700,32329550,30750,30800,30800,30750,24
|
|
20231114,090600,31591300,30900,30700,30900,30700,58
|
|
20231114,090500,29810250,30700,30650,30700,30650,91
|
|
20231114,090400,27017850,30600,30500,30600,30500,63
|
|
20231114,090300,25091800,30450,30450,30450,30450,0
|
|
20231114,090200,25091800,30450,30450,30450,30450,280
|
|
20231114,090100,16565800,30550,30400,30550,30300,185
|
|
20231114,090000,10956600,30600,30350,30600,30350,361
|